ヒロセ電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 17,570 | 17,595 | 17,375 | 17,545 | -100 | -0.6% | 186,500 |
| 2024/06/07 | 17,580 | 17,815 | 17,580 | 17,645 | +60 | +0.3% | 141,900 |
| 2024/06/06 | 17,780 | 17,920 | 17,530 | 17,585 | -240 | -1.3% | 247,900 |
| 2024/06/05 | 17,940 | 18,030 | 17,735 | 17,825 | +40 | +0.2% | 238,600 |
| 2024/06/04 | 17,285 | 17,875 | 17,255 | 17,785 | +415 | +2.4% | 311,100 |
| 2024/06/03 | 17,435 | 17,690 | 17,365 | 17,370 | -130 | -0.7% | 217,900 |
| 2024/05/31 | 16,860 | 17,635 | 16,595 | 17,500 | +240 | +1.4% | 3,270,400 |
| 2024/05/30 | 17,150 | 17,350 | 16,905 | 17,260 | -80 | -0.5% | 344,700 |
| 2024/05/29 | 17,475 | 17,635 | 17,285 | 17,340 | -150 | -0.9% | 254,700 |
| 2024/05/28 | 17,570 | 17,580 | 17,365 | 17,490 | -50 | -0.3% | 184,100 |
| 2024/05/27 | 17,440 | 17,575 | 17,310 | 17,540 | +30 | +0.2% | 313,200 |
| 2024/05/24 | 17,325 | 17,610 | 17,205 | 17,510 | -175 | -1% | 311,400 |
| 2024/05/23 | 17,185 | 17,690 | 17,040 | 17,685 | +390 | +2.3% | 306,600 |
| 2024/05/22 | 17,380 | 17,680 | 17,270 | 17,295 | -115 | -0.7% | 238,000 |
| 2024/05/21 | 17,430 | 17,670 | 17,315 | 17,410 | -20 | -0.1% | 194,700 |
| 2024/05/20 | 17,670 | 17,820 | 17,400 | 17,430 | -385 | -2.2% | 201,500 |
| 2024/05/17 | 18,020 | 18,025 | 17,785 | 17,815 | -220 | -1.2% | 192,000 |
| 2024/05/16 | 18,035 | 18,250 | 17,955 | 18,035 | +110 | +0.6% | 184,100 |
| 2024/05/15 | 17,860 | 18,060 | 17,565 | 17,925 | -65 | -0.4% | 362,600 |
| 2024/05/14 | 18,300 | 18,380 | 17,810 | 17,990 | -385 | -2.1% | 256,700 |
| 2024/05/13 | 18,785 | 18,785 | 18,305 | 18,375 | -410 | -2.2% | 206,300 |
| 2024/05/10 | 18,735 | 19,100 | 18,645 | 18,785 | -120 | -0.6% | 237,600 |
| 2024/05/09 | 19,605 | 19,690 | 18,780 | 18,905 | +300 | +1.6% | 410,900 |
| 2024/05/08 | 18,330 | 18,685 | 17,590 | 18,605 | +1,475 | +8.6% | 589,600 |
| 2024/05/07 | 16,620 | 17,200 | 16,620 | 17,130 | +440 | +2.6% | 279,200 |
| 2024/05/02 | 16,620 | 16,800 | 16,595 | 16,690 | -120 | -0.7% | 104,300 |
| 2024/05/01 | 16,695 | 16,890 | 16,690 | 16,810 | +35 | +0.2% | 128,300 |
| 2024/04/30 | 16,675 | 16,850 | 16,580 | 16,775 | +75 | +0.4% | 224,700 |
| 2024/04/26 | 16,745 | 16,860 | 16,660 | 16,700 | +40 | +0.2% | 175,200 |
| 2024/04/25 | 16,815 | 16,950 | 16,645 | 16,660 | -250 | -1.5% | 176,200 |
| 2024/04/24 | 16,500 | 16,910 | 16,340 | 16,910 | +705 | +4.4% | 235,100 |
| 2024/04/23 | 16,350 | 16,450 | 16,090 | 16,205 | -65 | -0.4% | 175,200 |
| 2024/04/22 | 16,015 | 16,335 | 16,015 | 16,270 | +470 | +3% | 258,300 |
| 2024/04/19 | 15,915 | 15,965 | 15,670 | 15,800 | -115 | -0.7% | 228,200 |
| 2024/04/18 | 16,035 | 16,255 | 15,880 | 15,915 | -55 | -0.3% | 223,700 |
| 2024/04/17 | 15,995 | 16,055 | 15,745 | 15,970 | +175 | +1.1% | 241,700 |
| 2024/04/16 | 15,640 | 15,895 | 15,545 | 15,795 | -50 | -0.3% | 189,000 |
| 2024/04/15 | 15,740 | 15,910 | 15,650 | 15,845 | -20 | -0.1% | 128,300 |
| 2024/04/12 | 15,820 | 15,975 | 15,745 | 15,865 | +205 | +1.3% | 185,800 |
| 2024/04/11 | 15,500 | 15,845 | 15,460 | 15,660 | -145 | -0.9% | 185,800 |
| 2024/04/10 | 15,475 | 15,895 | 15,470 | 15,805 | +350 | +2.3% | 136,800 |
| 2024/04/09 | 15,350 | 15,490 | 15,320 | 15,455 | +105 | +0.7% | 98,200 |
| 2024/04/08 | 15,250 | 15,375 | 15,240 | 15,350 | +100 | +0.7% | 96,100 |
| 2024/04/05 | 15,230 | 15,305 | 15,100 | 15,250 | -65 | -0.4% | 82,400 |
| 2024/04/04 | 15,200 | 15,440 | 15,090 | 15,315 | +335 | +2.2% | 189,600 |
| 2024/04/03 | 15,105 | 15,165 | 14,945 | 14,980 | -365 | -2.4% | 246,600 |
| 2024/04/02 | 15,420 | 15,425 | 15,230 | 15,345 | -170 | -1.1% | 176,000 |
| 2024/04/01 | 15,465 | 15,630 | 15,400 | 15,515 | +30 | +0.2% | 164,900 |
| 2024/03/29 | 15,585 | 15,605 | 15,340 | 15,485 | -15 | -0.1% | 108,800 |
| 2024/03/28 | 15,355 | 15,560 | 15,270 | 15,500 | -75 | -0.5% | 173,800 |
201～
250
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ヒロセ電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヒロセ電 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| ブラザー | 244,900円 | +6.3% | +52.3% | 4.08% | 10.98倍 | 0.94倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| アズビル | 110,600円 | +3.5% | +2.6% | 1.99% | 15.03倍 | 2.51倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| シャープ | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| イビデン | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
